Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 69.09 | 69.32 | 68.98 | 69.17 | 104,192 | +0.21(+0.30%) |
May 30, 2017 | 68.95 | 69.07 | 68.88 | 68.96 | 147,732 | +0.25(+0.36%) |
May 26, 2017 | 68.73 | 68.83 | 68.62 | 68.72 | 127,037 | +0.08(+0.12%) |
May 25, 2017 | 68.62 | 68.66 | 68.39 | 68.63 | 84,124 | +0.05(+0.08%) |
May 24, 2017 | 68.37 | 68.63 | 68.27 | 68.58 | 112,012 | +0.25(+0.37%) |
May 23, 2017 | 68.78 | 68.78 | 68.26 | 68.33 | 110,916 | -0.40(-0.59%) |
May 22, 2017 | 68.73 | 68.81 | 68.65 | 68.73 | 109,902 | +0.01(+0.01%) |
May 19, 2017 | 68.63 | 68.89 | 68.48 | 68.72 | 338,950 | +0.11(+0.16%) |
May 18, 2017 | 68.82 | 68.86 | 68.51 | 68.61 | 363,347 | -0.13(-0.18%) |
May 17, 2017 | 68.36 | 68.85 | 68.35 | 68.74 | 227,378 | +0.75(+1.11%) |
May 16, 2017 | 67.94 | 68.20 | 67.88 | 67.98 | 218,124 | +0.17(+0.25%) |
May 15, 2017 | 67.88 | 67.91 | 67.70 | 67.81 | 87,580 | -0.07(-0.10%) |
May 12, 2017 | 67.72 | 67.92 | 67.72 | 67.88 | 103,749 | +0.47(+0.70%) |
May 11, 2017 | 67.19 | 67.45 | 67.15 | 67.41 | 135,342 | +0.01(+0.01%) |
May 10, 2017 | 67.56 | 67.60 | 67.24 | 67.40 | 84,483 | +0.10(+0.14%) |
May 09, 2017 | 67.27 | 67.34 | 67.16 | 67.30 | 293,259 | -0.04(-0.06%) |
May 08, 2017 | 67.59 | 67.59 | 67.27 | 67.34 | 134,468 | -0.32(-0.47%) |
May 05, 2017 | 67.75 | 67.75 | 67.48 | 67.66 | 85,148 | +0.12(+0.18%) |
May 04, 2017 | 67.52 | 67.62 | 67.34 | 67.54 | 100,635 | -0.28(-0.41%) |
May 03, 2017 | 68.07 | 68.13 | 67.68 | 67.82 | 112,912 | +0.01(+0.01%) |
May 02, 2017 | 67.46 | 67.86 | 67.46 | 67.81 | 104,130 | +0.34(+0.50%) |
May 01, 2017 | 67.80 | 68.00 | 67.38 | 67.48 | 184,386 | -0.40(-0.60%) |
Apr 28, 2017 | 67.61 | 67.95 | 67.55 | 67.88 | 250,979 | +0.09(+0.13%) |
Apr 27, 2017 | 67.52 | 67.87 | 67.50 | 67.79 | 93,086 | +0.07(+0.11%) |
Apr 26, 2017 | 67.42 | 67.73 | 67.42 | 67.72 | 99,937 | +0.32(+0.47%) |
Apr 25, 2017 | 67.72 | 67.85 | 67.40 | 67.40 | 199,816 | -0.62(-0.91%) |
Apr 24, 2017 | 67.92 | 68.13 | 67.78 | 68.01 | 255,461 | -0.20(-0.29%) |
Apr 21, 2017 | 68.37 | 68.48 | 68.11 | 68.22 | 387,140 | +0.00(+0.00%) |
Apr 20, 2017 | 68.27 | 68.35 | 68.07 | 68.22 | 158,526 | -0.13(-0.20%) |
Apr 19, 2017 | 68.56 | 68.56 | 68.30 | 68.35 | 319,927 | -0.36(-0.52%) |
Apr 18, 2017 | 68.47 | 68.86 | 68.33 | 68.71 | 435,325 | +0.66(+0.96%) |
Apr 17, 2017 | 68.14 | 68.27 | 68.01 | 68.05 | 127,730 | -0.13(-0.19%) |
Apr 13, 2017 | 68.22 | 68.32 | 67.98 | 68.18 | 164,862 | +0.14(+0.21%) |
Apr 12, 2017 | 67.72 | 68.04 | 67.60 | 68.04 | 156,267 | +0.31(+0.45%) |
Apr 11, 2017 | 67.44 | 67.84 | 67.44 | 67.73 | 443,572 | +0.53(+0.79%) |
Apr 10, 2017 | 67.25 | 67.37 | 67.05 | 67.20 | 110,217 | +0.19(+0.28%) |
Apr 07, 2017 | 67.42 | 67.63 | 66.98 | 67.02 | 152,455 | -0.19(-0.28%) |
Apr 06, 2017 | 67.32 | 67.32 | 66.87 | 67.20 | 202,882 | -0.03(-0.04%) |
Apr 05, 2017 | 66.99 | 67.33 | 66.86 | 67.23 | 99,552 | +0.12(+0.18%) |
Apr 04, 2017 | 67.18 | 67.33 | 67.11 | 67.11 | 76,800 | -0.22(-0.32%) |
Apr 03, 2017 | 66.86 | 67.48 | 66.86 | 67.33 | 153,038 | +0.51(+0.76%) |
Mar 31, 2017 | 66.72 | 66.87 | 66.61 | 66.82 | 85,402 | +0.07(+0.11%) |
Mar 30, 2017 | 67.01 | 67.07 | 66.67 | 66.75 | 191,954 | -0.41(-0.61%) |
Mar 29, 2017 | 67.00 | 67.20 | 66.95 | 67.16 | 91,148 | +0.36(+0.53%) |
Mar 28, 2017 | 67.28 | 67.30 | 66.80 | 66.80 | 128,404 | -0.33(-0.49%) |
Mar 27, 2017 | 67.23 | 67.36 | 66.98 | 67.13 | 119,190 | +0.30(+0.44%) |
Mar 24, 2017 | 66.70 | 66.96 | 66.57 | 66.83 | 83,785 | +0.13(+0.20%) |
Mar 23, 2017 | 66.90 | 66.90 | 66.44 | 66.70 | 132,146 | -0.04(-0.07%) |
Mar 22, 2017 | 66.79 | 66.96 | 66.61 | 66.74 | 392,073 | +0.22(+0.32%) |
Mar 21, 2017 | 66.18 | 66.62 | 66.15 | 66.52 | 173,784 | +0.36(+0.54%) |
Mar 20, 2017 | 65.91 | 66.18 | 65.84 | 66.17 | 166,670 | +0.22(+0.34%) |
Mar 17, 2017 | 65.64 | 65.95 | 65.62 | 65.95 | 146,411 | +0.35(+0.53%) |
Mar 16, 2017 | 65.69 | 65.71 | 65.48 | 65.60 | 277,280 | -0.23(-0.35%) |
Mar 15, 2017 | 65.21 | 65.92 | 65.21 | 65.83 | 374,830 | +0.72(+1.11%) |
Mar 14, 2017 | 64.97 | 65.20 | 64.88 | 65.11 | 350,825 | +0.24(+0.37%) |
Mar 13, 2017 | 65.02 | 65.18 | 64.84 | 64.87 | 452,453 | -0.33(-0.50%) |
Mar 10, 2017 | 65.00 | 65.22 | 64.90 | 65.20 | 446,484 | +0.27(+0.41%) |
Mar 09, 2017 | 65.21 | 65.29 | 64.89 | 64.93 | 520,444 | -0.52(-0.79%) |
Mar 08, 2017 | 65.34 | 65.57 | 65.32 | 65.45 | 615,355 | -0.42(-0.63%) |
Mar 07, 2017 | 66.05 | 66.11 | 65.86 | 65.86 | 200,125 | -0.31(-0.47%) |
Mar 06, 2017 | 66.46 | 66.46 | 66.11 | 66.18 | 261,698 | -0.22(-0.34%) |
Mar 03, 2017 | 66.44 | 66.44 | 66.06 | 66.40 | 185,261 | +0.10(+0.15%) |
Mar 02, 2017 | 66.41 | 66.47 | 66.12 | 66.30 | 345,436 | -0.16(-0.25%) |